GOL LINHAS AEREAS INTELIGENTES S.A. (NY: GOL)
5.470 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.940 4.000 3.860 3.920 552,320 +0.39(+11.05%)
Nov 26, 2008 3.320 3.630 3.280 3.530 1,801,056 +0.33(+10.31%)
Nov 25, 2008 3.470 3.490 3.160 3.200 534,316 -0.25(-7.25%)
Nov 24, 2008 3.290 3.540 3.210 3.450 677,201 +0.20(+6.15%)
Nov 21, 2008 3.560 3.570 3.000 3.250 1,100,503 -0.06(-1.81%)
Nov 20, 2008 3.760 3.760 3.310 3.310 973,911 -0.46(-12.20%)
Nov 19, 2008 3.720 3.850 3.580 3.770 944,257 -0.02(-0.53%)
Nov 18, 2008 3.580 3.840 3.560 3.790 1,252,724 +0.20(+5.57%)
Nov 17, 2008 3.380 3.750 3.000 3.590 929,419 +0.39(+12.19%)
Nov 14, 2008 3.390 3.640 3.200 3.200 594,917 -0.40(-11.11%)
Nov 13, 2008 3.330 4.140 2.970 3.600 902,821 +0.20(+5.88%)
Nov 12, 2008 3.330 3.530 3.230 3.400 640,410 -0.14(-3.95%)
Nov 11, 2008 3.500 3.670 3.340 3.540 830,173 -0.25(-6.60%)
Nov 10, 2008 4.160 4.180 3.650 3.790 647,528 -0.35(-8.45%)
Nov 07, 2008 4.300 4.680 4.030 4.140 655,263 -0.16(-3.72%)
Nov 06, 2008 4.090 4.590 3.970 4.300 1,087,182 +0.03(+0.70%)
Nov 05, 2008 4.680 4.750 4.170 4.270 549,011 -0.40(-8.57%)
Nov 04, 2008 4.580 4.850 4.490 4.670 719,797 -0.03(-0.64%)
Nov 03, 2008 4.260 4.710 4.240 4.700 574,793 +0.36(+8.29%)
Oct 31, 2008 4.390 4.540 4.290 4.340 818,787 -0.17(-3.77%)
Oct 30, 2008 3.910 4.550 3.860 4.510 1,011,687 +0.82(+22.22%)
Oct 29, 2008 3.630 3.930 3.510 3.690 785,132 +0.06(+1.65%)
Oct 28, 2008 3.250 3.720 3.210 3.630 1,336,732 +0.70(+23.89%)
Oct 27, 2008 3.380 3.400 2.930 2.930 1,024,360 -0.36(-10.94%)
Oct 25, 2008 3.400 3.530 3.210 3.290 0 +0.00(+0.00%)
Oct 24, 2008 3.400 3.530 3.210 3.290 862,743 -0.37(-10.11%)
Oct 23, 2008 3.570 4.120 3.570 3.660 967,729 +0.08(+2.23%)
Oct 22, 2008 4.270 4.280 3.500 3.580 855,334 -1.13(-23.99%)
Oct 21, 2008 4.340 4.860 4.340 4.710 679,765 +0.01(+0.21%)
Oct 20, 2008 4.710 4.870 4.440 4.700 757,980 +0.07(+1.51%)
Oct 17, 2008 4.200 4.880 3.980 4.630 840,645 -0.28(-5.70%)
Oct 16, 2008 3.530 4.930 3.350 4.910 1,649,572 +1.50(+43.99%)
Oct 15, 2008 4.130 4.250 3.370 3.410 655,805 -0.97(-22.15%)
Oct 14, 2008 4.910 5.250 4.220 4.380 795,799 -0.17(-3.74%)
Oct 13, 2008 5.140 5.140 4.220 4.550 1,158,858 +0.21(+4.84%)
Oct 10, 2008 3.470 4.340 3.350 4.340 1,210,164 +0.36(+9.05%)
Oct 09, 2008 4.390 4.710 3.860 3.980 820,173 -0.26(-6.13%)
Oct 08, 2008 4.020 4.480 3.750 4.240 1,406,259 -0.12(-2.75%)
Oct 07, 2008 5.380 5.450 4.310 4.360 1,365,850 -0.82(-15.83%)
Oct 06, 2008 5.470 5.650 4.520 5.180 1,264,546 -0.56(-9.76%)
Oct 04, 2008 6.260 6.530 5.740 5.740 0 +0.00(+0.00%)
Oct 03, 2008 6.260 6.530 5.740 5.740 519,336 -0.31(-5.12%)
Oct 02, 2008 6.790 6.820 5.890 6.050 741,790 -0.92(-13.20%)
Oct 01, 2008 6.370 7.080 6.300 6.970 951,730 +0.47(+7.23%)
Sep 30, 2008 6.070 6.560 6.070 6.500 1,020,981 +0.55(+9.24%)
Sep 29, 2008 6.630 6.630 5.640 5.950 1,485,164 -0.98(-14.14%)
Sep 27, 2008 6.960 7.190 6.830 6.930 0 +0.00(+0.00%)
Sep 26, 2008 6.960 7.190 6.830 6.930 0 -0.07(-1.00%)
Sep 25, 2008 7.500 7.810 6.970 7.000 1,236,479 +0.00(+0.00%)
Sep 24, 2008 7.250 7.340 6.950 7.000 1,153,020 -0.22(-3.05%)
Sep 23, 2008 7.660 7.830 7.130 7.220 1,692,380 -0.32(-4.24%)
Sep 22, 2008 8.180 8.250 7.490 7.540 2,070,923 -0.65(-7.94%)
Sep 19, 2008 8.250 8.410 7.500 8.190 0 +0.41(+5.27%)
Sep 18, 2008 8.250 8.350 7.120 7.780 2,292,679 -0.34(-4.19%)
Sep 17, 2008 8.900 8.920 7.860 8.120 1,573,411 -1.23(-13.16%)
Sep 16, 2008 8.530 9.370 8.400 9.350 1,984,237 +0.78(+9.10%)
Sep 15, 2008 8.710 8.900 8.090 8.570 1,569,734 -0.58(-6.34%)
Sep 12, 2008 8.260 9.210 8.230 9.150 1,557,012 +1.09(+13.52%)
Sep 11, 2008 7.730 8.060 7.510 8.060 1,007,510 +0.13(+1.64%)
Sep 10, 2008 8.200 8.270 7.900 7.930 1,264,012 -0.21(-2.58%)
Sep 09, 2008 8.290 8.580 8.020 8.140 1,005,890 -0.19(-2.28%)
Sep 08, 2008 8.430 8.570 8.050 8.330 1,057,813 -0.23(-2.69%)
Sep 06, 2008 8.330 8.720 8.290 8.560 0 +0.00(+0.00%)
Sep 05, 2008 8.330 8.720 8.290 8.560 0 +0.16(+1.90%)
Sep 04, 2008 8.720 8.750 8.270 8.400 1,135,230 -0.40(-4.55%)
Sep 03, 2008 9.150 9.190 8.610 8.800 874,273 -0.11(-1.23%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here